Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.57	29.68	29.53	29.68	163,520	+0.08(+0.29%)
May 29, 2014	29.68	30.08	29.47	29.60	43,872	-0.34(-1.14%)
May 28, 2014	30.04	30.12	29.89	29.94	354,922	-0.05(-0.17%)
May 27, 2014	30.06	30.24	29.83	29.99	235,573	+0.34(+1.15%)
May 23, 2014		29.65	29.65	29.65	0	+0.47(+1.61%)
May 22, 2014	29.12	29.29	29.12	29.18	75,856	-0.07(-0.24%)
May 21, 2014	29.31	29.45	29.13	29.25	91,728	+0.00(+0.00%)
May 20, 2014	29.34	29.60	29.07	29.25	236,443	+0.23(+0.79%)
May 19, 2014	29.01	29.30	29.01	29.02	315,688	-0.37(-1.26%)
May 16, 2014	29.05	29.39	29.04	29.39	137,472	+0.30(+1.03%)
May 15, 2014	29.31	29.38	29.01	29.09	223,949	-0.46(-1.56%)
May 14, 2014	29.61	29.75	29.52	29.55	188,677	+0.04(+0.14%)
May 13, 2014	29.56	29.65	29.43	29.51	512,114	-0.72(-2.38%)
May 12, 2014	30.41	30.52	30.18	30.23	284,698	-0.36(-1.16%)
May 09, 2014	30.59	30.73	30.43	30.59	365,226	-0.34(-1.08%)
May 08, 2014	31.13	31.40	30.90	30.92	656,142	+0.02(+0.06%)
May 07, 2014	30.91	31.11	30.55	30.90	1,105,669	+0.01(+0.03%)
May 06, 2014	30.94	31.10	30.84	30.89	251,311	-0.10(-0.32%)
May 05, 2014	31.05	31.19	30.99	30.99	74,505	-0.89(-2.78%)
May 02, 2014	31.82	32.03	31.73	31.88	132,569	+0.04(+0.11%)
May 01, 2014	31.56	31.84	31.56	31.84	164,534	+0.27(+0.86%)
Apr 30, 2014	31.61	31.81	31.56	31.57	7,610	+0.01(+0.03%)
Apr 29, 2014	31.56	31.70	31.56	31.56	7,001	+0.67(+2.17%)
Apr 28, 2014	31.19	31.19	30.86	30.89	59,590	-0.09(-0.29%)
Apr 25, 2014	30.98	30.98	30.93	30.98	2,619	-0.36(-1.15%)
Apr 24, 2014	31.06	31.34	31.06	31.34	6,780	-0.03(-0.10%)
Apr 23, 2014	31.32	31.37	31.32	31.37	3,540	-0.20(-0.63%)
Apr 22, 2014	31.48	31.64	31.45	31.57	11,277	+0.69(+2.23%)
Apr 21, 2014	30.93	31.12	30.82	30.88	13,956	-0.16(-0.52%)
Apr 17, 2014		31.04	31.04	31.04	0	+0.04(+0.13%)
Apr 16, 2014	30.86	31.12	30.85	31.00	6,374	-0.85(-2.67%)
Apr 15, 2014	31.89	31.89	31.27	31.85	84,966	+0.25(+0.79%)
Apr 14, 2014	31.54	31.65	31.35	31.60	3,444	-0.13(-0.43%)
Apr 11, 2014	31.63	31.77	31.63	31.73	0	-0.36(-1.11%)
Apr 10, 2014	32.77	32.77	32.09	32.09	2,251	-0.39(-1.20%)
Apr 09, 2014	32.42	32.48	32.22	32.48	4,615	+0.24(+0.74%)
Apr 08, 2014	32.07	32.37	32.06	32.24	17,045	+0.38(+1.19%)
Apr 07, 2014	32.31	32.31	31.86	31.86	26,014	-0.72(-2.21%)
Apr 04, 2014	33.15	33.16	32.58	32.58	0	-0.17(-0.52%)
Apr 03, 2014	32.82	32.86	32.61	32.75	25,311	-0.05(-0.15%)
Apr 02, 2014	32.67	32.84	32.63	32.80	41,937	+0.08(+0.24%)
Apr 01, 2014	32.65	32.94	32.65	32.72	18,192	+0.36(+1.12%)
Mar 31, 2014	32.27	32.57	32.27	32.36	68,904	+0.75(+2.36%)
Mar 28, 2014	31.62	31.80	31.61	31.61	0	+0.35(+1.12%)
Mar 27, 2014	31.28	31.35	31.19	31.26	4,333	+0.26(+0.84%)
Mar 26, 2014	31.30	31.30	31.00	31.00	10,679	+0.06(+0.19%)
Mar 25, 2014	30.98	31.09	30.94	30.94	4,494	+0.54(+1.78%)
Mar 24, 2014	30.57	30.60	30.40	30.40	1,316	-0.86(-2.75%)
Mar 21, 2014	31.23	31.26	31.23	31.26	928	-0.03(-0.10%)
Mar 20, 2014	31.00	31.37	31.00	31.29	1,802	+0.29(+0.94%)
Mar 19, 2014	31.31	31.31	31.00	31.00	1,850	+0.05(+0.16%)
Mar 18, 2014	30.80	31.05	30.80	30.95	8,835	+0.44(+1.44%)
Mar 17, 2014	30.50	30.64	30.46	30.51	140,294	+0.35(+1.16%)
Mar 14, 2014	30.70	30.71	30.16	30.16	0	-1.03(-3.30%)
Mar 13, 2014	31.20	31.20	31.19	31.19	108,471	-0.40(-1.27%)
Mar 12, 2014	31.36	31.63	31.34	31.59	10,554	-0.06(-0.19%)
Mar 11, 2014	31.72	31.79	31.65	31.65	3,685	-0.24(-0.75%)
Mar 10, 2014	31.89	32.00	31.68	31.89	27,332	-0.11(-0.34%)
Mar 07, 2014	32.37	32.45	32.00	32.00	0	-0.10(-0.31%)
Mar 06, 2014	32.12	32.30	32.10	32.10	182,417	+0.67(+2.13%)
Mar 05, 2014	31.51	31.69	31.43	31.43	17,905	+0.21(+0.67%)
Mar 04, 2014	31.32	31.34	31.21	31.22	47,634	+0.43(+1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.